Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.580 | 3.590 | 3.390 | 3.500 | 16,978,508 | -0.05(-1.41%) |
Mar 30, 2022 | 3.880 | 3.920 | 3.520 | 3.550 | 13,015,741 | -0.36(-9.21%) |
Mar 29, 2022 | 3.580 | 3.950 | 3.570 | 3.910 | 25,043,276 | +0.47(+13.66%) |
Mar 28, 2022 | 3.410 | 3.520 | 3.340 | 3.440 | 15,364,256 | +0.14(+4.24%) |
Mar 25, 2022 | 3.620 | 3.655 | 3.285 | 3.300 | 15,623,048 | -0.33(-9.09%) |
Mar 24, 2022 | 3.790 | 3.800 | 3.530 | 3.630 | 15,190,591 | -0.08(-2.16%) |
Mar 23, 2022 | 3.760 | 3.790 | 3.580 | 3.710 | 9,559,985 | -0.04(-1.07%) |
Mar 22, 2022 | 4.020 | 4.020 | 3.700 | 3.750 | 13,183,385 | -0.12(-3.10%) |
Mar 21, 2022 | 4.020 | 4.080 | 3.780 | 3.870 | 12,826,809 | -0.23(-5.61%) |
Mar 18, 2022 | 3.740 | 4.130 | 3.640 | 4.100 | 24,107,846 | +0.32(+8.47%) |
Mar 17, 2022 | 3.480 | 3.800 | 3.435 | 3.780 | 15,327,950 | +0.25(+7.08%) |
Mar 16, 2022 | 3.170 | 3.720 | 3.160 | 3.530 | 35,761,996 | +0.50(+16.50%) |
Mar 15, 2022 | 3.030 | 3.340 | 2.950 | 3.030 | 29,505,180 | +0.01(+0.33%) |
Mar 14, 2022 | 3.060 | 3.280 | 2.970 | 3.020 | 24,167,478 | -0.12(-3.82%) |
Mar 11, 2022 | 3.270 | 3.270 | 2.995 | 3.140 | 19,410,690 | -0.15(-4.56%) |
Mar 10, 2022 | 3.160 | 3.400 | 2.980 | 3.290 | 21,728,776 | +0.15(+4.78%) |
Mar 09, 2022 | 3.350 | 3.360 | 3.060 | 3.140 | 27,898,420 | -0.10(-3.09%) |
Mar 08, 2022 | 3.340 | 3.415 | 3.110 | 3.240 | 28,082,870 | -0.12(-3.57%) |
Mar 07, 2022 | 3.310 | 3.630 | 3.300 | 3.360 | 27,690,390 | +0.00(+0.00%) |
Mar 04, 2022 | 3.590 | 4.180 | 3.265 | 3.360 | 85,870,744 | +0.08(+2.44%) |
Mar 03, 2022 | 4.840 | 4.840 | 3.090 | 3.280 | 115,871,304 | -1.95(-37.28%) |
Mar 02, 2022 | 5.450 | 5.530 | 5.080 | 5.230 | 17,888,800 | -0.29(-5.25%) |
Mar 01, 2022 | 5.620 | 5.680 | 5.400 | 5.520 | 14,082,244 | -0.24(-4.17%) |
Feb 28, 2022 | 5.860 | 6.030 | 5.610 | 5.760 | 178,802,368 | -0.04(-0.69%) |
Feb 25, 2022 | 5.360 | 5.860 | 5.450 | 5.800 | 25,186,460 | +0.30(+5.45%) |
Feb 24, 2022 | 4.830 | 5.520 | 4.830 | 5.500 | 31,367,506 | +0.20(+3.77%) |
Feb 23, 2022 | 5.190 | 5.420 | 5.140 | 5.300 | 25,395,888 | +0.13(+2.51%) |
Feb 22, 2022 | 5.380 | 5.480 | 4.960 | 5.170 | 27,062,072 | -0.35(-6.34%) |
Feb 18, 2022 | 5.520 | 0 | -0.29(-4.99%) | |||
Feb 17, 2022 | 5.990 | 6.055 | 5.745 | 5.810 | 12,384,241 | -0.23(-3.81%) |
Feb 16, 2022 | 6.000 | 6.080 | 5.940 | 6.040 | 14,953,379 | +0.04(+0.67%) |
Feb 15, 2022 | 6.000 | 6.230 | 5.890 | 6.000 | 18,124,580 | +0.08(+1.35%) |
Feb 14, 2022 | 5.820 | 6.130 | 5.770 | 5.920 | 21,788,392 | +0.03(+0.51%) |
Feb 11, 2022 | 6.130 | 6.310 | 5.760 | 5.890 | 25,100,608 | -0.46(-7.24%) |
Feb 10, 2022 | 5.860 | 6.610 | 5.810 | 6.350 | 60,484,100 | +0.80(+14.41%) |
Feb 09, 2022 | 5.260 | 5.580 | 5.200 | 5.550 | 8,404,825 | +0.34(+6.53%) |
Feb 08, 2022 | 5.300 | 5.300 | 5.100 | 5.210 | 6,860,996 | -0.13(-2.43%) |
Feb 07, 2022 | 5.380 | 5.490 | 5.270 | 5.340 | 8,767,166 | +0.02(+0.38%) |
Feb 04, 2022 | 5.080 | 5.400 | 4.950 | 5.320 | 16,122,974 | +0.34(+6.83%) |
Feb 03, 2022 | 5.470 | 4.960 | 4.980 | 14,922,625 | -0.50(-9.12%) | |
Feb 02, 2022 | 5.700 | 5.762 | 5.390 | 5.480 | 7,878,035 | -0.22(-3.86%) |
Feb 01, 2022 | 5.670 | 5.890 | 5.610 | 5.700 | 8,861,625 | +0.04(+0.71%) |
Jan 31, 2022 | 5.460 | 5.660 | 15,309,760 | +0.15(+2.72%) | ||
Jan 28, 2022 | 5.670 | 5.690 | 5.210 | 5.510 | 34,813,072 | -0.20(-3.50%) |
Jan 27, 2022 | 5.990 | 6.025 | 5.550 | 5.710 | 35,953,872 | -0.23(-3.87%) |
Jan 26, 2022 | 5.940 | 6.260 | 5.800 | 5.940 | 49,730,376 | +0.12(+2.06%) |
Jan 25, 2022 | 5.440 | 6.010 | 5.370 | 5.820 | 23,613,434 | +0.26(+4.68%) |
Jan 24, 2022 | 5.390 | 5.590 | 5.170 | 5.560 | 26,714,190 | -0.04(-0.71%) |
Jan 21, 2022 | 5.730 | 5.800 | 5.495 | 5.600 | 41,267,612 | -0.34(-5.72%) |
Jan 20, 2022 | 5.730 | 5.970 | 5.710 | 5.940 | 19,189,320 | +0.29(+5.13%) |
Jan 19, 2022 | 5.650 | 5.940 | 5.510 | 5.650 | 15,742,209 | +0.11(+1.99%) |
Jan 18, 2022 | 5.860 | 5.890 | 5.400 | 5.540 | 37,367,280 | -0.50(-8.28%) |
Jan 14, 2022 | 6.040 | 0 | -0.07(-1.15%) | |||
Jan 13, 2022 | 6.240 | 6.260 | 5.980 | 6.110 | 23,931,082 | -0.14(-2.24%) |
Jan 12, 2022 | 6.570 | 6.600 | 6.170 | 6.250 | 12,239,690 | -0.29(-4.43%) |
Jan 11, 2022 | 6.590 | 6.810 | 6.220 | 6.540 | 32,223,902 | -0.06(-0.91%) |
Jan 10, 2022 | 6.660 | 6.700 | 6.173 | 6.600 | 25,131,912 | -0.21(-3.08%) |
Jan 07, 2022 | 6.650 | 6.840 | 6.520 | 6.810 | 20,806,868 | +0.16(+2.41%) |
Jan 06, 2022 | 6.640 | 6.780 | 6.440 | 6.650 | 18,586,040 | -0.25(-3.62%) |
Jan 05, 2022 | 7.250 | 7.270 | 6.710 | 6.900 | 30,555,392 | -0.39(-5.35%) |
Jan 04, 2022 | 7.260 | 7.330 | 7.190 | 7.290 | 5,873,621 | +0.07(+0.97%) |